The Baldwin Insurance Group, Inc. (BWIN)

NASDAQ: BWIN · Real-Time Price · USD

31.85

+0.04 (0.13%)

At close: Oct 8, 2026, 4:00 PM EDT

33.49

+1.64 (5.15%)

Pre-market: Oct 9, 2026, 5:21 AM EDT

BWIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.85	31.91	31.84	31.85	31.85	0.13%	1,532,150
Oct 7, 2026	31.86	31.88	31.80	31.81	31.81	-0.06%	2,479,501
Oct 6, 2026	31.83	31.90	31.81	31.83	31.83	-0.22%	1,666,212
Oct 5, 2026	31.78	31.95	31.78	31.90	31.90	0.41%	1,152,386
Oct 2, 2026	31.78	31.81	31.75	31.77	31.77	-	2,543,247
Oct 1, 2026	31.79	31.93	31.77	31.77	31.77	-0.06%	5,514,680
Sep 30, 2026	31.82	31.85	31.79	31.79	31.79	0.03%	4,250,095
Sep 29, 2026	31.83	31.90	31.78	31.78	31.78	-0.13%	3,540,033
Sep 28, 2026	31.85	31.89	31.80	31.82	31.82	-0.09%	3,047,839
Sep 25, 2026	31.85	31.93	31.82	31.85	31.85	0.03%	1,480,154
Sep 24, 2026	31.87	31.91	31.70	31.84	31.84	-0.03%	4,397,283
Sep 23, 2026	31.91	31.95	31.81	31.85	31.85	-0.31%	3,626,081
Sep 22, 2026	31.92	31.95	31.88	31.95	31.95	0.19%	4,189,242
Sep 21, 2026	31.94	31.96	31.85	31.89	31.89	-0.13%	3,397,390
Sep 18, 2026	31.98	32.04	31.90	31.93	31.93	-0.06%	6,264,121
Sep 17, 2026	32.06	32.10	31.87	31.95	31.95	-0.28%	7,365,405
Sep 16, 2026	32.25	32.34	31.95	32.04	32.04	-1.39%	19,484,461
Sep 15, 2026	32.00	32.71	31.95	32.49	32.49	1.53%	12,036,158
Sep 14, 2026	31.84	32.18	31.72	32.00	32.00	7.93%	22,671,842
Sep 11, 2026	29.71	29.77	28.82	29.65	29.65	0.88%	941,900
Sep 10, 2026	28.32	29.67	28.26	29.39	29.39	4.11%	733,771
Sep 9, 2026	29.50	29.73	27.74	28.23	28.23	-4.98%	1,643,497
Sep 8, 2026	30.17	30.71	29.52	29.71	29.71	-3.79%	791,388
Sep 4, 2026	31.01	31.37	30.54	30.88	30.88	-1.09%	618,651
Sep 3, 2026	31.38	31.90	30.84	31.22	31.22	0.68%	957,270
Sep 2, 2026	30.43	31.06	29.71	31.01	31.01	2.48%	1,615,882
Sep 1, 2026	30.85	31.58	30.25	30.26	30.26	-1.91%	898,128
Aug 31, 2026	30.40	31.06	30.01	30.85	30.85	0.55%	1,061,154
Aug 28, 2026	30.16	31.06	30.16	30.68	30.68	1.72%	674,853
Aug 27, 2026	29.95	30.58	29.86	30.16	30.16	-0.82%	925,001
Aug 26, 2026	30.62	31.02	30.21	30.41	30.41	-1.62%	618,622
Aug 25, 2026	31.07	31.53	30.89	30.91	30.91	-1.25%	1,049,837
Aug 24, 2026	31.93	32.59	31.16	31.30	31.30	-1.88%	885,890
Aug 21, 2026	31.62	32.11	31.40	31.90	31.90	1.43%	552,841
Aug 20, 2026	30.86	31.75	30.86	31.45	31.45	0.96%	670,663
Aug 19, 2026	30.30	31.45	30.25	31.15	31.15	3.15%	991,027
Aug 18, 2026	30.90	31.80	30.08	30.20	30.20	-1.85%	851,779
Aug 17, 2026	30.67	31.36	30.03	30.77	30.77	-2.35%	1,120,790
Aug 14, 2026	30.73	32.57	30.01	31.51	31.51	2.14%	1,663,594
Aug 13, 2026	31.46	31.80	30.06	30.85	30.85	-0.52%	822,754
Aug 12, 2026	29.76	31.26	29.63	31.01	31.01	4.20%	1,823,929
Aug 11, 2026	28.85	29.82	28.40	29.76	29.76	3.15%	567,992
Aug 10, 2026	29.19	29.30	28.45	28.85	28.85	-2.34%	760,034
Aug 7, 2026	28.73	29.98	28.14	29.54	29.54	3.29%	1,418,143
Aug 6, 2026	28.95	29.43	28.51	28.60	28.60	-0.59%	1,228,626
Aug 5, 2026	29.00	29.00	28.16	28.77	28.77	-0.31%	857,108
Aug 4, 2026	29.03	29.35	28.02	28.86	28.86	-2.10%	1,317,814
Aug 3, 2026	28.31	30.04	28.15	29.48	29.48	6.27%	1,878,219
Jul 31, 2026	26.73	28.13	26.30	27.74	27.74	3.93%	1,253,552
Jul 30, 2026	27.91	27.91	26.30	26.69	26.69	-5.42%	1,077,726